Sheng Yu Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.900	24.300	23.900	24.300	23.311	331,062
2022-08-08	23.600	24.150	23.600	23.900	22.927	943,050
2022-08-05	23.150	24.000	23.150	23.400	22.447	780,443
2022-08-04	23.200	23.200	22.650	23.000	22.064	622,000
2022-08-03	23.200	23.450	23.100	23.200	22.256	447,000
2022-08-02	24.000	24.000	23.200	23.450	22.495	988,031
2022-08-01	22.950	24.600	22.950	24.200	23.215	2,047,065
2022-07-29	22.750	23.000	22.750	22.900	21.968	172,000
2022-07-28	23.000	23.000	22.600	22.650	21.728	345,030
2022-07-27	23.150	23.150	22.800	22.850	21.920	199,013
2022-07-26	23.150	23.150	22.800	22.850	21.920	366,069
2022-07-25	23.000	23.300	22.950	23.150	22.208	255,000
2022-07-22	23.000	23.300	22.900	23.100	22.160	419,000
2022-07-21	23.050	23.050	22.700	23.000	22.064	476,001
2022-07-20	23.450	23.500	23.000	23.000	22.064	588,000
2022-07-19	22.600	23.300	22.500	23.300	22.351	808,000
2022-07-18	22.200	22.700	22.100	22.550	21.632	765,100
2022-07-15	22.450	22.450	21.900	22.000	21.104	1,685,100
2022-07-14	22.600	22.600	22.050	22.450	21.536	2,633,500
2022-07-13	24.950	25.550	24.950	25.300	21.824	2,163,250
2022-07-12	25.550	25.550	24.750	24.800	21.393	1,310,160
2022-07-11	26.150	26.150	25.600	25.650	22.126	885,359
2022-07-08	25.600	26.200	25.500	26.150	22.557	715,650
2022-07-07	25.350	25.450	24.700	25.350	21.867	793,502
2022-07-06	26.200	26.200	25.050	25.050	21.608	1,189,240
2022-07-05	25.950	26.300	25.650	26.200	22.600	715,548
2022-07-04	25.500	25.750	25.300	25.450	21.953	710,000
2022-07-01	25.950	26.450	25.250	25.300	21.824	1,124,012
2022-06-30	26.800	26.800	25.950	25.950	22.385	1,103,000
2022-06-29	26.900	27.100	26.700	27.000	23.290	538,050
2022-06-28	27.700	27.700	27.000	27.150	23.420	470,001
2022-06-27	27.550	27.800	27.350	27.700	23.894	706,461
2022-06-24	27.000	27.450	26.950	27.200	23.463	563,000
2022-06-23	26.950	27.300	26.350	26.800	23.118	721,280
2022-06-22	27.900	27.900	26.650	26.750	23.075	945,500
2022-06-21	27.400	28.050	27.250	27.800	23.980	1,008,100
2022-06-20	28.400	28.400	26.950	26.950	23.247	1,919,500
2022-06-17	28.650	28.650	28.050	28.200	24.325	1,416,000
2022-06-16	29.950	29.950	28.850	28.850	24.886	1,041,463
2022-06-15	29.800	30.150	29.500	29.650	25.576	614,110
2022-06-14	29.450	29.700	29.150	29.550	25.490	1,069,000
2022-06-13	30.350	30.350	29.800	29.800	25.706	1,258,000
2022-06-10	30.750	30.850	30.650	30.800	26.568	513,000
2022-06-09	31.050	31.150	30.900	31.000	26.741	284,000
2022-06-08	31.500	31.500	31.100	31.200	26.913	453,300
2022-06-07	31.400	31.400	31.100	31.350	27.043	389,064
2022-06-06	30.850	31.450	30.650	31.300	26.999	628,002
2022-06-02	31.000	31.000	30.750	30.750	26.525	386,100
2022-06-01	30.950	31.250	30.850	31.000	26.741	450,000
2022-05-31	31.250	31.300	30.900	30.950	26.698	739,000
2022-05-30	31.000	31.450	31.000	31.350	27.043	609,000
2022-05-27	30.800	30.950	30.650	30.800	26.568	467,062
2022-05-26	31.050	31.150	30.550	30.600	26.396	628,327
2022-05-25	30.550	31.050	30.300	30.900	26.654	522,042
2022-05-24	31.200	31.400	30.500	30.500	26.309	729,000
2022-05-23	30.950	31.250	30.600	31.000	26.741	713,001
2022-05-20	30.300	30.800	30.300	30.550	26.353	575,257
2022-05-19	30.100	30.350	29.750	30.250	26.094	1,027,002
2022-05-18	30.350	31.000	30.250	30.850	26.611	827,029
2022-05-17	30.150	30.500	30.050	30.350	26.180	487,000

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.0300 TWD
2022-07-14	2.5500 TWD
2021-07-14	0.5000 TWD
2020-07-16	0.1500 TWD
2019-07-17	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.